Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	52.27	52.78	51.54	52.48	52.48	-0.08%	70,405
May 29, 2025	52.69	52.97	52.44	52.52	52.52	-0.57%	353,300
May 28, 2025	52.48	53.29	52.48	52.82	52.82	0.63%	399,100
May 27, 2025	52.78	52.92	51.81	52.49	52.49	0.63%	354,100
May 26, 2025	51.75	52.30	51.63	52.16	52.16	1.22%	130,400
May 23, 2025	51.02	51.66	50.99	51.53	51.53	1.38%	257,000
May 22, 2025	50.73	51.01	50.66	50.83	50.83	0.08%	312,700
May 21, 2025	50.73	51.10	50.37	50.79	50.79	0.06%	338,400
May 20, 2025	50.24	51.03	50.24	50.76	50.76	1.12%	419,400
May 16, 2025	49.58	50.22	49.58	50.20	50.20	0.88%	347,900
May 15, 2025	48.84	49.76	48.39	49.76	49.76	2.03%	486,700
May 14, 2025	49.10	49.14	48.66	48.77	48.77	-0.75%	298,100
May 13, 2025	50.29	50.73	49.01	49.14	49.14	-2.33%	305,500
May 12, 2025	50.61	50.99	49.54	50.31	50.31	-0.59%	609,500
May 9, 2025	50.83	50.91	50.54	50.61	50.61	-0.26%	257,100
May 8, 2025	52.10	52.10	50.70	50.74	50.74	-3.06%	342,100
May 7, 2025	51.50	52.37	51.50	52.34	52.34	1.63%	373,100
May 6, 2025	50.98	51.70	50.76	51.50	51.50	0.84%	327,000
May 5, 2025	50.96	51.34	50.71	51.07	51.07	0.24%	199,800
May 2, 2025	51.59	51.72	50.54	50.95	50.95	-0.37%	294,300
May 1, 2025	51.12	51.47	50.63	51.14	51.14	-0.12%	253,200
Apr 30, 2025	49.93	51.24	49.82	51.20	51.20	2.56%	475,700
Apr 29, 2025	50.09	50.49	49.83	49.92	49.92	-0.54%	235,700
Apr 28, 2025	50.10	50.47	49.59	50.19	50.19	0.36%	203,700
Apr 25, 2025	50.08	50.33	49.78	50.01	50.01	-0.22%	243,900
Apr 24, 2025	49.76	50.46	49.76	50.12	50.12	0.32%	494,000
Apr 23, 2025	50.37	50.65	49.79	49.96	49.96	-0.28%	432,400
Apr 22, 2025	49.73	50.28	49.73	50.10	50.10	1.21%	269,400
Apr 21, 2025	49.04	49.64	49.04	49.50	49.50	0.65%	210,100
Apr 17, 2025	48.50	49.24	48.46	49.18	49.18	1.15%	412,000
Apr 16, 2025	47.97	48.64	47.92	48.62	48.62	1.27%	442,400
Apr 15, 2025	47.60	48.02	47.01	48.01	48.01	-0.02%	559,300
Apr 14, 2025	46.58	48.28	46.58	48.02	47.82	3.49%	394,700
Apr 11, 2025	45.87	46.90	45.27	46.40	46.21	1.07%	448,300
Apr 10, 2025	45.85	46.57	45.43	45.91	45.72	-0.43%	869,700
Apr 9, 2025	45.70	47.13	45.70	46.11	45.92	0.13%	515,900
Apr 8, 2025	46.67	47.03	45.49	46.05	45.86	-0.15%	502,800
Apr 7, 2025	46.88	46.88	45.73	46.12	45.93	-3.76%	526,000
Apr 4, 2025	48.77	49.02	47.89	47.92	47.72	-2.18%	876,300
Apr 3, 2025	48.00	49.26	47.83	48.99	48.79	1.28%	609,000
Apr 2, 2025	48.50	49.09	48.06	48.37	48.17	-0.06%	793,100
Apr 1, 2025	47.88	49.28	47.87	48.40	48.20	0.31%	560,400
Mar 31, 2025	46.48	48.28	46.48	48.25	48.05	3.47%	905,300
Mar 28, 2025	46.37	46.84	46.32	46.63	46.44	0.45%	398,500
Mar 27, 2025	45.83	46.67	45.09	46.42	46.23	1.15%	413,100
Mar 26, 2025	46.30	46.86	45.46	45.89	45.70	-1.16%	721,900
Mar 25, 2025	46.27	46.91	46.27	46.43	46.24	0.11%	366,700
Mar 24, 2025	46.16	46.66	46.16	46.38	46.19	0.37%	456,500
Mar 21, 2025	46.15	46.91	45.94	46.21	46.02	-0.11%	1,941,900
Mar 20, 2025	44.90	46.41	44.56	46.26	46.07	3.03%	738,500